Skip to main content
Costco Wholesale Corporation (BVMF:COWC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
122.67
-4.08 (-3.22%)
Last updated: Apr 28, 2026, 4:04 PM GMT-3

Costco Wholesale Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026126.23126.75124.24126.75126.750.41%251
Apr 24, 2026124.08126.70124.08126.23126.23-0.31%312
Apr 23, 2026123.76126.62123.76126.62126.621.44%345
Apr 22, 2026124.41125.36124.25124.82124.820.78%499
Apr 20, 2026125.46125.50123.61123.85123.85-0.29%122
Apr 17, 2026123.88124.24122.31124.21124.211.27%216
Apr 16, 2026123.50124.21122.55122.65122.65-0.04%415
Apr 15, 2026122.92123.07121.11122.70122.700.82%1,349
Apr 14, 2026123.65123.65120.25121.70121.70-0.59%627
Apr 13, 2026124.81124.95122.34122.42122.42-1.70%1,646
Apr 10, 2026129.95129.95124.54124.54124.54-4.64%4,562
Apr 9, 2026131.00131.40130.55130.60130.60-0.56%117
Apr 8, 2026128.52131.36127.30131.34131.340.75%140
Apr 7, 2026128.54131.43128.54130.36130.36-0.55%108
Apr 6, 2026130.21131.36129.51131.08131.080.67%468
Apr 2, 2026128.50130.39128.50130.21130.211.33%5,468
Apr 1, 2026127.93129.27127.85128.50128.50-0.10%2,579
Mar 31, 2026130.33130.33127.79128.63128.63-1.50%61
Mar 30, 2026129.00131.24127.77130.59130.591.39%104
Mar 27, 2026129.79129.79128.32128.80128.800.23%101
Mar 26, 2026127.79129.22127.19128.50128.501.13%4,565
Mar 25, 2026127.83127.84126.65127.06127.06-0.62%44
Mar 24, 2026127.17128.74126.95127.85127.851.05%287
Mar 23, 2026130.71130.71126.38126.52126.52-2.23%562
Mar 20, 2026128.09129.88128.09129.41129.411.78%161
Mar 19, 2026127.84128.23127.13127.15127.15-1.37%1,517
Mar 18, 2026129.27129.60128.16128.92128.92-0.63%1,863
Mar 17, 2026132.34132.34129.50129.74129.74-0.98%2,880
Mar 16, 2026132.82133.53130.90131.02131.02-2.08%1,678
Mar 13, 2026131.59133.90131.28133.80133.801.68%11,680
Mar 12, 2026125.15131.74125.15131.59131.593.04%4,917
Mar 11, 2026128.28128.42127.54127.71127.71-0.84%132
Mar 10, 2026130.37130.37128.53128.79128.79-1.18%781
Mar 9, 2026131.96131.96129.13130.33130.33-0.24%25,139
Mar 6, 2026128.80131.80128.14130.65130.651.17%7,447
Mar 5, 2026132.62132.62128.88129.14129.14-1.65%538
Mar 4, 2026130.00132.16129.79131.30131.30-1.03%1,247
Mar 3, 2026132.90134.26132.66132.66132.662.03%1,999
Mar 2, 2026130.51132.12129.75130.02130.021.33%3,311
Feb 27, 2026127.77128.96127.27128.31128.311.43%253
Feb 26, 2026127.59129.28126.50126.50126.50-0.71%141
Feb 25, 2026127.53128.41127.00127.41127.41-0.61%6,033
Feb 24, 2026127.30128.42127.30128.19128.190.82%1,167
Feb 23, 2026127.15127.72126.11127.15127.150.01%3,568
Feb 20, 2026128.34128.34126.88127.14127.14-1.02%3,630
Feb 19, 2026129.00130.63128.45128.45128.45-1.51%915
Feb 18, 2026131.62131.81130.02130.42130.420.16%5,577
Feb 13, 2026130.08133.58129.49130.21130.210.17%1,499
Feb 12, 2026124.09131.31124.09129.99129.992.65%3,196
Feb 11, 2026126.00127.98125.41126.63126.630.50%1,454
Feb 10, 2026128.99129.33126.00126.00126.00-0.57%647
Feb 9, 2026129.73130.42126.72126.72126.72-1.90%314
Feb 6, 2026129.23130.37128.30129.17129.170.84%6,417
Feb 5, 2026129.75131.56128.09128.09128.09-0.21%1,187
Feb 4, 2026129.00130.35127.28128.36128.361.48%35,117
Feb 3, 2026122.27129.61122.27126.49126.491.38%3,151
Feb 2, 2026121.12127.67121.12124.77124.770.95%2,381
Jan 30, 2026124.08124.08121.72123.60123.600.86%5,033
Jan 29, 2026125.05130.00122.55122.55122.55-2.57%3,321
Jan 28, 2026132.76132.77125.01125.78125.66-0.05%2,520
Jan 27, 2026128.50128.50125.58125.84125.72-2.56%3,471
Jan 26, 2026129.87130.16128.85129.15129.03-0.55%220
Jan 23, 2026128.68129.91128.50129.87129.750.69%385
Jan 22, 2026132.23132.23128.47128.98128.86-1.48%597
Jan 21, 2026130.93131.31128.10130.92130.800.52%1,135
Jan 20, 2026129.33130.24128.52130.24130.120.18%14,234
Jan 19, 2026126.55130.16124.38130.00129.880.88%321
Jan 16, 2026128.31129.12128.00128.87128.750.49%7,745
Jan 15, 2026127.67129.00127.28128.24128.120.19%7,296
Jan 14, 2026125.80128.36125.79128.00127.881.65%3,018
Jan 13, 2026126.60126.71124.83125.92125.80-0.54%1,239
Jan 12, 2026125.56126.72123.60126.60126.481.84%18,763
Jan 9, 2026124.70124.70122.84124.31124.190.58%101
Jan 8, 2026121.16125.22121.11123.59123.474.03%4,275
Jan 7, 2026119.52120.25118.50118.80118.69-0.70%957
Jan 6, 2026117.96120.18117.54119.64119.531.01%552
Jan 5, 2026117.87118.64116.88118.44118.331.48%252
Jan 2, 2026118.68118.68115.56116.71116.60-1.66%1,865
Dec 30, 2025119.90119.94118.55118.68118.57-1.59%234
Dec 29, 2025121.37121.77120.37120.60120.490.81%790
Dec 26, 2025120.31121.19119.63119.63119.521.38%1,672
Dec 23, 2025118.50118.80117.83118.00117.89-0.42%312
Dec 22, 2025119.07119.07118.15118.50118.390.52%774
Dec 19, 2025118.49118.49116.86117.89117.78-0.49%2,916
Dec 18, 2025118.76119.17117.93118.47118.36-0.50%2,508
Dec 17, 2025118.31119.64118.13119.07118.961.66%379
Dec 16, 2025116.25118.05115.20117.13117.020.76%1,632
Dec 15, 2025120.49122.00115.50116.25116.14-2.55%2,314
Dec 12, 2025119.20119.55117.15119.29119.180.08%5,288
Dec 11, 2025120.36120.36118.00119.20119.090.03%448
Dec 10, 2025121.81121.81119.16119.16119.05-1.19%1,205
Dec 9, 2025120.97121.51119.67120.60120.490.56%745
Dec 8, 2025121.99121.99119.93119.93119.82-1.68%1,929
Dec 5, 2025119.11122.52118.92121.98121.862.64%3,479
Dec 4, 2025120.00120.51117.79118.84118.73-3.30%4,497
Dec 3, 2025122.52122.89121.62122.89122.770.18%2,969
Dec 2, 2025122.23122.67120.79122.67122.550.31%99
Dec 1, 2025121.57122.51121.26122.29122.170.59%504
Nov 28, 2025121.28121.75120.79121.57121.461.04%147
Nov 27, 2025122.52122.67120.26120.32120.21-0.61%68